Sivers IMA Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.402 | 3.550 | 3.310 | 3.350 | 3.350 | 892,992 |
| 2025-02-13 | 3.250 | 3.490 | 3.250 | 3.400 | 3.400 | 1,333,581 |
| 2025-02-12 | 3.190 | 3.220 | 3.142 | 3.180 | 3.180 | 319,343 |
| 2025-02-11 | 3.338 | 3.338 | 3.190 | 3.190 | 3.190 | 454,585 |
| 2025-02-10 | 3.340 | 3.388 | 3.232 | 3.324 | 3.324 | 483,054 |
| 2025-02-07 | 3.310 | 3.442 | 3.176 | 3.292 | 3.292 | 1,291,764 |
| 2025-02-06 | 3.130 | 3.344 | 3.080 | 3.300 | 3.300 | 1,017,255 |
| 2025-02-05 | 3.250 | 3.252 | 3.080 | 3.116 | 3.116 | 513,007 |
| 2025-02-04 | 3.200 | 3.278 | 3.116 | 3.216 | 3.216 | 448,842 |
| 2025-02-03 | 3.190 | 3.190 | 3.080 | 3.130 | 3.130 | 1,013,990 |
| 2025-01-31 | 3.296 | 3.332 | 3.180 | 3.288 | 3.288 | 527,348 |
| 2025-01-30 | 3.098 | 3.350 | 3.020 | 3.238 | 3.238 | 1,234,154 |
| 2025-01-29 | 3.200 | 3.366 | 3.050 | 3.056 | 3.056 | 2,755,718 |
| 2025-01-28 | 3.046 | 3.108 | 2.982 | 3.000 | 3.000 | 1,234,219 |
| 2025-01-27 | 3.242 | 3.244 | 3.020 | 3.076 | 3.076 | 1,736,664 |
| 2025-01-24 | 3.292 | 3.368 | 3.236 | 3.238 | 3.238 | 1,369,425 |
| 2025-01-23 | 3.254 | 3.298 | 3.216 | 3.284 | 3.284 | 455,728 |
| 2025-01-22 | 3.306 | 3.356 | 3.194 | 3.216 | 3.216 | 1,325,373 |
| 2025-01-21 | 3.298 | 3.378 | 3.146 | 3.312 | 3.312 | 1,665,411 |
| 2025-01-20 | 3.382 | 3.406 | 3.282 | 3.336 | 3.336 | 815,898 |
| 2025-01-17 | 3.488 | 3.518 | 3.304 | 3.382 | 3.382 | 2,776,886 |
| 2025-01-16 | 3.514 | 3.576 | 3.442 | 3.442 | 3.442 | 7,198,091 |
| 2025-01-15 | 3.978 | 4.126 | 3.850 | 3.950 | 3.950 | 1,631,984 |
| 2025-01-14 | 4.392 | 4.392 | 3.930 | 3.988 | 3.988 | 3,053,303 |
| 2025-01-13 | 3.800 | 4.480 | 3.788 | 4.370 | 4.370 | 4,313,356 |
| 2025-01-10 | 3.528 | 3.776 | 3.450 | 3.450 | 3.450 | 1,339,551 |
| 2025-01-09 | 3.848 | 3.848 | 3.480 | 3.500 | 3.500 | 1,397,533 |
| 2025-01-08 | 3.252 | 3.900 | 3.252 | 3.878 | 3.878 | 4,641,852 |
| 2025-01-07 | 3.066 | 3.108 | 2.924 | 2.946 | 2.946 | 1,101,212 |
| 2025-01-03 | 3.100 | 3.150 | 3.052 | 3.144 | 3.144 | 570,136 |
| 2025-01-02 | 3.126 | 3.156 | 2.950 | 3.144 | 3.144 | 840,856 |
| 2024-12-30 | 3.228 | 3.260 | 3.100 | 3.166 | 3.166 | 975,413 |
| 2024-12-27 | 3.496 | 3.530 | 3.204 | 3.230 | 3.230 | 1,133,573 |
| 2024-12-23 | 3.198 | 3.578 | 3.036 | 3.480 | 3.480 | 1,727,350 |
| 2024-12-20 | 3.140 | 3.320 | 3.022 | 3.100 | 3.100 | 1,985,136 |
| 2024-12-19 | 3.316 | 3.550 | 3.052 | 3.052 | 3.052 | 3,449,354 |
| 2024-12-18 | 2.878 | 3.304 | 2.628 | 3.260 | 3.260 | 2,482,454 |
| 2024-12-17 | 2.970 | 2.970 | 2.798 | 2.834 | 2.834 | 1,009,555 |
| 2024-12-16 | 3.200 | 3.400 | 2.786 | 2.970 | 2.970 | 3,018,537 |
| 2024-12-13 | 2.848 | 3.272 | 2.650 | 3.090 | 3.090 | 4,987,430 |
| 2024-12-12 | 2.200 | 2.810 | 2.200 | 2.810 | 2.810 | 3,695,749 |
| 2024-12-11 | 2.180 | 2.240 | 2.122 | 2.154 | 2.154 | 675,575 |
| 2024-12-10 | 2.132 | 2.248 | 2.094 | 2.200 | 2.200 | 612,638 |
| 2024-12-09 | 2.180 | 2.228 | 2.070 | 2.134 | 2.134 | 1,016,471 |
| 2024-12-06 | 2.172 | 2.196 | 2.082 | 2.180 | 2.180 | 904,478 |
| 2024-12-05 | 2.208 | 2.238 | 2.140 | 2.172 | 2.172 | 889,941 |
| 2024-12-04 | 2.376 | 2.376 | 2.184 | 2.220 | 2.220 | 1,159,541 |
| 2024-12-03 | 2.450 | 2.480 | 2.318 | 2.356 | 2.356 | 846,792 |
| 2024-12-02 | 2.472 | 2.580 | 2.300 | 2.438 | 2.438 | 1,569,514 |
| 2024-11-29 | 2.588 | 2.588 | 2.400 | 2.422 | 2.422 | 1,476,214 |
| 2024-11-28 | 2.230 | 2.660 | 2.230 | 2.560 | 2.560 | 4,836,369 |
| 2024-11-27 | 2.220 | 2.330 | 2.190 | 2.190 | 2.190 | 667,833 |
| 2024-11-26 | 2.220 | 2.298 | 2.126 | 2.226 | 2.226 | 1,224,714 |
| 2024-11-25 | 2.280 | 2.378 | 2.082 | 2.214 | 2.214 | 2,766,807 |
| 2024-11-22 | 1.970 | 2.276 | 1.970 | 2.240 | 2.240 | 4,235,183 |
| 2024-11-21 | 1.850 | 1.981 | 1.850 | 1.933 | 1.933 | 1,479,813 |
| 2024-11-20 | 1.910 | 1.910 | 1.800 | 1.800 | 1.800 | 1,326,702 |
| 2024-11-19 | 1.825 | 1.980 | 1.820 | 1.900 | 1.900 | 2,462,608 |
| 2024-11-18 | 2.040 | 2.040 | 1.775 | 1.802 | 1.802 | 3,211,289 |
| 2024-11-15 | 2.080 | 2.198 | 1.961 | 2.028 | 2.028 | 3,178,549 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.